台達化 (1309)-元大-台北券商分點個股進出

台股 » 個股 » 台達化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達化

(1309)

可現股當沖

股價
15.10
漲跌
▼0.10
漲幅
-0.66%
成交量
422張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達化 (1309)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	15.10	0	15.10	15.10	2	685	0.29%
2024/04/25	2	15.20	0	0.00	15.20	2	686	0.29%
2024/04/24	0	0.00	0	15.40	15.30	0	701	0.00%
2024/04/23	6	15.30	1	15.55	15.30	5	717	0.70%
2024/04/22	2	15.25	10	15.45	15.45	-8	729	-1.10%
2024/04/19	9	15.09	0.3	15.35	15.10	8.7	725	1.20%
2024/04/18	2	15.20	2	15.35	15.35	0	708	0.00%
2024/04/17	1	15.20	2	15.40	15.30	-1	709	-0.14%
2024/04/16	6	15.39	0	0.00	15.30	6	713	0.84%
2024/04/15	0.8	15.80	1	16.00	15.80	-0.3	707	-0.04%
2024/04/12	1	15.60	0	0.00	15.65	1	704	0.14%
2024/04/11	5	15.85	0	0.00	15.80	5	701	0.71%
2024/04/10	0	0.00	1.5	16.23	16.15	-1.5	699	-0.21%
2024/04/09	0	0.00	2	15.81	16.15	-2	697	-0.29%
2024/04/03	0	0.00	1	15.85	15.50	-1	679	-0.15%
2024/04/02	0	0.00	3	15.75	15.70	-3	681	-0.44%
2024/04/01	0	0.00	11.9	15.72	15.80	-11.9	681	-1.75%
2024/03/29	0	0.00	6	15.51	15.50	-6	682	-0.88%
2024/03/28	4	15.33	0	15.60	15.30	4	689	0.58%
2024/03/27	5	15.38	3	15.80	15.50	2	695	0.29%
2024/03/26	0	0.00	7.5	15.59	15.60	-7.5	693	-1.08%
2024/03/25	0	0.00	2.8	15.38	15.40	-2.8	685	-0.41%
2024/03/22	1	15.20	0	0.00	15.25	1	686	0.15%
2024/03/20	4.3	15.21	0	0.00	15.15	4.3	700	0.61%
2024/03/19	0	0.00	2	15.54	15.50	-2	692	-0.29%
2024/03/18	1	15.05	1	15.25	15.25	0	686	0.00%
2024/03/15	4.1	15.19	0	0.00	15.20	4.1	687	0.60%
2024/03/14	0	0.00	0.5	15.60	15.50	-0.5	674	-0.07%
2024/03/13	1.3	15.44	0	0.00	15.45	1.3	672	0.19%
2024/03/12	0.2	15.75	2.8	15.73	15.75	-2.6	667	-0.38%
2024/03/11	3	15.42	0	0.00	15.45	3	666	0.45%
2024/03/08	4	15.71	0	0.00	15.55	4	656	0.61%
2024/03/07	4	16.10	0	0.00	16.10	4	643	0.62%
2024/03/06	1	16.25	0	0.00	16.25	1	640	0.16%
2024/03/05	4	16.21	0	0.00	16.20	4	642	0.62%
2024/03/04	8	16.39	0	0.00	16.35	8	635	1.26%
2024/02/29	1	16.65	1	16.80	16.80	0	621	0.00%
2024/02/27	2	16.78	0	0.00	16.75	2	617	0.32%
2024/02/19	0	0.00	3	17.23	17.60	-3	594	-0.50%
2024/02/16	0	0.00	16.4	16.86	16.95	-16.4	573	-2.86%
2024/02/15	6	16.27	0	0.00	16.30	6	562	1.07%
2024/02/05	2	16.55	0	0.00	16.60	2	562	0.36%
2024/02/02	0.9	16.75	1	16.85	16.75	-0.1	560	-0.02%
2024/02/01	2.5	16.71	0	0.00	16.75	2.5	556	0.45%
2024/01/31	1.6	16.72	1	17.10	16.70	0.6	551	0.11%
2024/01/30	0	0.00	4	16.83	16.85	-4	536	-0.74%
2024/01/29	3	17.10	37	16.89	16.90	-34	530	-6.41%
2024/01/26	2	16.15	12	15.95	16.05	-10	486	-2.05%
2024/01/25	0	0.00	2	15.58	15.40	-2	464	-0.44%
2024/01/24	0	0.00	3	15.54	15.50	-3	467	-0.64%
2024/01/23	0	0.00	1	15.35	15.30	-1	467	-0.21%
2024/01/19	0	0.00	58	15.05	15.25	-58	459	-12.63%
2024/01/18	3.1	15.05	0	0.00	15.00	3.1	454	0.67%
2024/01/17	4.1	15.44	0	0.00	15.30	4.1	436	0.93%
2024/01/15	3	16.08	0	0.00	16.10	3	406	0.74%
2024/01/11	0	0.00	10.5	16.16	16.15	-10.5	417	-2.52%
2024/01/10	1	16.05	0	0.00	16.15	1	470	0.21%
2024/01/09	1	16.35	0	0.00	16.30	1	470	0.21%
2024/01/04	1	16.35	0	0.00	16.40	1	470	0.21%
2024/01/03	3	16.37	0	0.00	16.40	3	477	0.63%
2023/12/28	3	16.42	0	0.00	16.40	3	476	0.63%
2023/12/27	1	16.50	0	0.00	16.50	1	473	0.21%
2023/12/26	1	16.35	2	16.53	16.60	-1	470	-0.21%
2023/12/25	4	16.50	0	0.00	16.40	4	465	0.86%
2023/12/22	4	16.66	0	0.00	16.70	4	458	0.87%
2023/12/21	2	16.83	0	0.00	16.85	2	448	0.45%
2023/12/20	1	16.80	5	17.02	17.05	-4	440	-0.91%
2023/12/19	7	16.73	4	16.80	16.70	3	433	0.69%
2023/12/18	4	16.94	2	17.33	16.90	2	428	0.47%
2023/12/15	0	0.00	8	17.02	17.10	-8	420	-1.90%
2023/12/13	3	16.58	0	0.00	16.55	3	400	0.75%
2023/12/12	5	16.63	0	0.00	16.55	5	402	1.24%
2023/12/11	4	16.70	0	0.00	16.70	4	399	1.00%
2023/12/08	2	16.93	2	17.00	16.90	0	401	0.00%
2023/12/07	5	17.07	0	0.00	17.00	5	400	1.25%
2023/12/06	3	17.17	0	0.00	17.25	3	412	0.73%
2023/12/05	2	17.23	0	0.00	17.25	2	420	0.48%
2023/12/04	0	0.00	2.5	17.44	17.45	-2.5	418	-0.60%
2023/12/01	2	17.20	0	0.00	17.25	2	415	0.48%
2023/11/29	1	17.10	0	0.00	17.15	1	417	0.24%
2023/11/28	0	0.00	5.8	17.14	17.20	-5.8	417	-1.38%
2023/11/27	1	17.05	0	0.00	17.10	1	418	0.24%
2023/11/24	1	17.20	0	0.00	17.20	1	421	0.24%
2023/11/22	0	0.00	1	17.45	17.45	-1	417	-0.24%
2023/11/21	0	0.00	0.3	17.30	17.25	-0.3	417	-0.07%
2023/11/20	2	17.23	1.5	17.25	17.25	0.5	417	0.12%
2023/11/17	0	0.00	4.5	17.19	17.20	-4.5	419	-1.07%
2023/11/16	0	0.00	4	17.07	17.10	-4	427	-0.94%
2023/11/15	0	0.00	2	16.80	16.85	-2	424	-0.47%
2023/11/13	2	16.35	0	0.00	16.20	2	422	0.47%
2023/11/10	4	16.65	0.1	16.80	16.60	3.9	432	0.90%
2023/11/09	1	16.80	0	0.00	16.80	1	452	0.22%
2023/11/08	1	16.85	0	0.00	16.85	1	464	0.22%
2023/11/07	0	0.00	0.3	17.05	16.90	-0.3	469	-0.06%
2023/11/03	0	0.00	1.8	16.94	17.00	-1.8	473	-0.37%
2023/11/02	0	0.00	0.5	16.80	16.70	-0.5	479	-0.10%
2023/11/01	1	16.50	0	0.00	16.45	1	484	0.21%
2023/10/31	1	16.70	0	0.00	16.50	1	495	0.20%
2023/10/30	0	0.00	1.5	16.90	16.90	-1.5	544	-0.28%
2023/10/27	0	0.00	0.4	16.90	16.80	-0.4	558	-0.07%
2023/10/25	0	0.00	0.2	16.95	16.95	-0.2	581	-0.03%
2023/10/24	1	16.75	0	0.00	16.80	1	590	0.17%
2023/10/23	1	16.85	0	0.00	16.85	1	596	0.17%
2023/10/19	0	0.00	1	17.11	17.15	-1	600	-0.17%
2023/10/18	1	16.90	0	0.00	16.75	1	595	0.17%
2023/10/17	1	17.10	0.2	17.85	17.10	0.8	551	0.15%
2023/10/16	0	0.00	0.5	17.65	17.55	-0.5	546	-0.09%
2023/10/13	0	0.00	0.5	17.45	17.30	-0.5	566	-0.08%
2023/10/11	1	17.10	0	0.00	17.40	1	576	0.17%
2023/10/06	0	0.00	0.5	17.35	17.30	-0.5	576	-0.09%
2023/10/05	2	17.15	0	0.00	17.15	2	583	0.34%
2023/10/04	1	17.30	0	17.88	17.15	1	584	0.17%
2023/10/02	0	0.00	1	17.90	17.90	-1	602	-0.17%
2023/09/28	0	0.00	1	17.85	17.80	-1	607	-0.16%
2023/09/27	1	17.60	0	0.00	17.60	1	614	0.16%
2023/09/26	0	0.00	0.1	17.85	17.75	-0.1	616	-0.02%
2023/09/22	2	17.85	0	18.10	17.90	2	625	0.32%
2023/09/21	1	17.80	0	0.00	17.80	1	626	0.16%
2023/09/20	0	0.00	0.1	18.35	18.20	-0.1	628	-0.01%
2023/09/19	2	18.30	0.5	18.35	18.20	1.5	640	0.23%
2023/09/18	0	0.00	1.2	18.40	18.35	-1.2	642	-0.19%
2023/09/15	1	18.10	0.5	18.45	18.10	0.5	646	0.08%
2023/09/14	0	0.00	0.1	18.35	18.30	-0.1	644	-0.02%
2023/09/13	0	0.00	0.5	18.40	18.25	-0.5	648	-0.08%
2023/09/08	0	0.00	6.5	18.06	18.20	-6.5	650	-1.00%
2023/09/06	1	17.55	0	0.00	17.55	1	642	0.16%
2023/09/05	0	0.00	2	17.85	17.85	-2	641	-0.31%
2023/09/04	0	0.00	1.5	17.82	17.85	-1.5	638	-0.23%
2023/09/01	0	0.00	0.5	17.60	17.60	-0.5	633	-0.08%
2023/08/31	0	0.00	1	17.68	17.50	-1	634	-0.16%
2023/08/30	0	0.00	1	17.38	17.50	-1	646	-0.15%
2023/08/22	1	16.80	0	0.00	16.80	1	657	0.15%
2023/08/17	0.1	16.85	10.5	16.73	17.30	-10.4	649	-1.60%
2023/08/16	2	17.30	0	0.00	17.10	2	644	0.31%
2023/08/14	2	18.68	0	0.00	18.35	2	609	0.33%
2023/08/11	1	19.05	0	0.00	19.20	1	605	0.17%
2023/08/10	5	19.22	0	0.00	19.20	5	604	0.83%
2023/08/08	2	19.58	0	0.00	19.60	2	597	0.33%
2023/08/07	1	19.70	0	0.00	19.90	1	596	0.17%
2023/08/04	1	19.85	0	0.00	19.95	1	591	0.17%
2023/08/02	1	20.30	3	20.67	20.30	-2	578	-0.35%
2023/08/01	0	0.00	3	20.30	20.30	-3	531	-0.56%
2023/07/31	0	0.00	6	19.96	20.05	-6	528	-1.14%
2023/07/28	0	0.00	6	19.77	19.65	-6	512	-1.17%
2023/07/27	0	0.00	15	19.64	19.65	-15	513	-2.92%
2023/07/26	0	0.00	4	19.89	19.75	-4	508	-0.79%
2023/07/25	0	0.00	1	19.70	19.70	-1	512	-0.20%
2023/07/24	3	19.65	0	0.00	19.60	3	520	0.58%
2023/07/21	1	19.90	3.5	20.07	19.90	-2.5	520	-0.48%
2023/07/20	0	0.00	4	19.90	20.00	-4	520	-0.77%
2023/07/19	1	19.50	0	0.00	19.60	1	514	0.19%
2023/07/18	1	19.55	3	19.95	19.55	-2	518	-0.39%
2023/07/14	0.1	19.55	0	0.00	19.50	0.1	501	0.02%
2023/07/13	2	19.53	0	0.00	19.40	2	499	0.40%
2023/07/12	1	19.65	0	0.00	19.65	1	499	0.20%
2023/07/11	0	0.00	1	19.90	19.95	-1	495	-0.20%
2023/07/10	0	0.00	0.6	19.70	19.75	-0.6	502	-0.11%
2023/07/07	3	19.70	0	0.00	19.65	3	502	0.60%
2023/07/06	3	20.03	0	0.00	20.00	3	486	0.62%
2023/07/05	5	20.14	0	0.00	20.10	5	482	1.04%
2023/07/04	3	20.27	4	20.46	20.25	-1	479	-0.21%
2023/07/03	0	0.00	5	20.38	20.35	-5	482	-1.04%
2023/06/30	1	20.20	0	0.00	20.20	1	482	0.21%
2023/06/28	2	20.23	0	0.00	20.25	2	482	0.41%
2023/06/27	0	0.00	6	20.38	20.40	-6	486	-1.23%
2023/06/26	2	20.10	0	0.00	20.10	2	481	0.42%
2023/06/21	1	20.05	1	20.30	20.30	0	489	0.00%
2023/06/20	3	20.13	0	0.00	20.10	3	492	0.61%
2023/06/19	3	20.25	0	0.00	20.25	3	503	0.60%
2023/06/16	0	0.00	3	20.40	20.40	-3	512	-0.59%
2023/06/15	1	20.00	0	0.00	20.05	1	504	0.20%
2023/06/14	2	19.98	2	20.15	20.15	0	510	0.00%
2023/06/13	2	20.03	0	0.00	20.10	2	517	0.39%
2023/06/12	2	20.15	0	0.00	20.15	2	528	0.38%
2023/06/06	0	0.00	1	20.35	20.35	-1	573	-0.17%
2023/06/05	0	0.00	3	20.33	20.35	-3	584	-0.51%
2023/06/02	1	19.95	0	0.00	20.00	1	581	0.17%
2023/06/01	2	19.90	0	0.00	20.00	2	613	0.33%
2023/05/31	2	20.00	0	0.00	20.10	2	626	0.32%
2023/05/30	0	0.00	1	20.00	19.95	-1	630	-0.16%
2023/05/25	2	20.03	0	0.00	20.00	2	647	0.31%
2023/05/24	0	0.00	1	20.30	20.30	-1	652	-0.15%
2023/05/22	0	0.00	1	20.20	20.15	-1	672	-0.15%
2023/05/19	2	20.05	0	0.00	19.95	2	678	0.29%
2023/05/18	1	19.95	0	0.00	20.05	1	692	0.14%
2023/05/17	0	0.00	3	20.23	20.15	-3	692	-0.43%
2023/05/16	0	0.00	1	19.85	19.85	-1	691	-0.14%
2023/05/12	2	19.65	0	0.00	19.60	2	715	0.28%
2023/05/11	2	19.65	0	0.00	19.60	2	728	0.27%
2023/05/05	2	20.08	0	0.00	20.05	2	765	0.26%
2023/05/04	4	20.39	0	0.00	20.35	4	793	0.50%
2023/05/03	3	20.67	0	0.00	20.60	3	841	0.36%
2023/04/28	1	21.10	1	21.25	21.10	0	875	0.00%
2023/04/27	0	0.00	15	21.09	21.20	-15	871	-1.72%
2023/04/26	0	0.00	1	20.70	20.70	-1	872	-0.11%
2023/04/25	4	20.55	0	0.00	20.35	4	889	0.45%
2023/04/21	1	20.60	0	0.00	20.50	1	902	0.11%
2023/04/20	1	20.90	0	0.00	20.75	1	917	0.11%
2023/04/19	2	21.05	0	0.00	20.95	2	918	0.22%
2023/04/17	3	21.28	0	0.00	21.25	3	919	0.33%
2023/04/14	1	21.45	2	21.48	21.45	-1	917	-0.11%
2023/04/13	0	0.00	2	21.68	21.50	-2	922	-0.22%
2023/04/12	0	0.00	1	21.60	21.45	-1	943	-0.11%
2023/04/11	2	21.50	2	21.50	21.50	0	944	0.00%
2023/04/10	3	21.45	0	0.00	21.45	3	953	0.31%
2023/04/07	1	21.55	2	21.58	21.55	-1	961	-0.10%
2023/03/27	0	0.00	0	21.15	21.00	0	1,062	0.00%
2023/03/24	2	21.05	0	0.00	21.15	2	1,101	0.18%
2023/03/23	2	21.15	10	21.15	21.15	-8	1,182	-0.68%
2023/03/22	3	21.32	0	0.00	21.30	3	1,187	0.25%
2023/03/21	2	21.48	0	0.00	21.45	2	1,193	0.17%
2023/03/20	0	0.00	1.3	21.71	21.70	-1.3	1,199	-0.11%
2023/03/17	0	0.00	2	21.75	21.75	-2	1,258	-0.16%
2023/03/16	8	21.39	0.8	21.50	21.25	7.2	1,260	0.57%
2023/03/15	4	21.85	6	22.05	21.75	-2	1,267	-0.16%
2023/03/14	1	21.85	0	0.00	22.10	1	1,268	0.08%
2023/03/13	3	22.08	0	0.00	22.20	3	1,302	0.23%
2023/03/10	2	22.55	0	0.00	22.45	2	1,319	0.15%
2023/03/07	1	22.85	0	0.00	22.85	1	1,629	0.06%
2023/03/06	0	0.00	1	23.25	23.20	-1	1,626	-0.06%
2023/03/03	0	0.00	2	23.05	23.00	-2	1,603	-0.12%
2023/03/02	0	0.00	29	22.58	22.70	-29	1,599	-1.81%
2023/03/01	5	22.73	39	22.65	22.60	-34	1,598	-2.13%
2023/02/23	0	0.00	1	23.15	23.10	-1	1,590	-0.06%
2023/02/22	1	22.70	0	0.00	23.00	1	1,585	0.06%
2023/02/21	1	23.05	0	0.00	23.10	1	1,583	0.06%
2023/02/20	0	0.00	2	23.08	23.15	-2	1,592	-0.13%
2023/02/17	0	0.00	2	22.63	22.65	-2	1,585	-0.13%
2023/02/15	1	22.40	0	0.00	22.40	1	1,599	0.06%
2023/02/14	0	0.00	1	22.70	22.70	-1	1,600	-0.06%
2023/02/10	2	22.38	1	23.20	22.30	1	1,596	0.06%
2023/02/09	3	22.87	4	22.80	22.80	-1	1,576	-0.06%
2023/02/06	0	0.00	1	23.35	23.35	-1	1,542	-0.06%
2023/02/03	1	23.10	0	0.00	23.10	1	1,528	0.07%
2023/02/01	0	0.00	14	22.89	23.40	-14	1,475	-0.95%
2023/01/31	0	0.00	4	22.66	22.60	-4	1,426	-0.28%
2023/01/30	1	21.90	0	0.00	22.05	1	1,402	0.07%
2023/01/17	14	22.06	0	0.00	22.05	14	1,388	1.01%
2023/01/16	2.7	22.10	0	0.00	22.10	2.7	1,383	0.20%
2023/01/13	10	22.50	1	22.65	22.50	9	1,374	0.65%
2023/01/12	0	0.00	1	22.50	22.50	-1	1,368	-0.07%
2023/01/11	0	0.00	2	22.25	22.30	-2	1,352	-0.15%
2023/01/10	1	22.30	2	22.58	22.30	-1	1,348	-0.07%
2023/01/06	2	22.15	0	0.00	22.05	2	1,324	0.15%
2023/01/05	0	0.00	3	22.23	22.10	-3	1,328	-0.23%
2023/01/04	1	22.10	0	0.00	22.10	1	1,321	0.08%
2022/12/30	0	0.00	4	22.40	22.40	-4	1,318	-0.30%
2022/12/29	1	21.55	1	21.95	21.95	0	1,288	0.00%
2022/12/28	4	21.86	0	0.00	21.80	4	1,281	0.31%
2022/12/27	1	22.20	0	0.00	22.20	1	1,275	0.08%
2022/12/26	0	0.00	1	22.45	22.25	-1	1,268	-0.08%
2022/12/23	0	0.00	3	22.23	22.20	-3	1,262	-0.24%
2022/12/22	0	0.00	8	22.06	22.30	-8	1,263	-0.63%
2022/12/20	9	21.34	0	0.00	21.05	9	1,242	0.72%
2022/12/19	1	22.10	1	22.35	22.10	0	1,225	0.00%
2022/12/16	3	22.00	0	0.00	21.90	3	1,206	0.25%
2022/12/15	0	0.00	2	22.70	22.90	-2	1,168	-0.17%
2022/12/14	0	0.00	2	22.20	22.10	-2	1,082	-0.18%
2022/12/13	0	0.00	5	21.98	22.00	-5	1,072	-0.47%
2022/12/12	1	21.30	0	0.00	21.50	1	1,057	0.09%
2022/12/09	0	0.00	62	22.29	22.05	-62	1,040	-5.96%
2022/12/08	2	20.85	0	0.00	20.85	2	979	0.20%
2022/12/07	3	21.40	0	0.00	21.45	3	973	0.31%
2022/12/06	6	21.83	0	0.00	21.75	6	959	0.63%
2022/12/05	0	0.00	0.2	22.35	22.35	-0.2	950	-0.02%
2022/12/02	0	0.00	1	22.25	22.25	-1	919	-0.11%
2022/12/01	0	0.00	4	22.21	22.25	-4	891	-0.45%
2022/11/30	0	0.00	32	21.19	22.25	-32	766	-4.18%
2022/11/29	1	20.30	4	20.26	20.25	-3	560	-0.54%
2022/11/22	2	19.80	0	0.00	19.75	2	525	0.38%
2022/11/21	2	20.00	0	0.00	20.00	2	516	0.39%
2022/11/16	6	20.33	0	0.00	20.20	6	520	1.15%
2022/11/15	0	0.00	15	20.63	20.80	-15	505	-2.97%
2022/11/14	0	0.00	7	20.69	20.80	-7	498	-1.41%
2022/11/11	3	20.17	0	0.00	20.10	3	475	0.63%
2022/11/10	1	20.20	0	0.00	20.20	1	467	0.21%
2022/11/09	0	0.00	1	20.60	20.45	-1	471	-0.21%
2022/11/08	0	0.00	3	20.48	20.40	-3	477	-0.63%
2022/11/03	1	19.60	1	19.80	19.80	0	497	0.00%
2022/10/28	3	20.13	0	0.00	20.00	3	544	0.55%
2022/10/27	0	0.00	1	20.50	20.35	-1	552	-0.18%
2022/10/24	1	20.00	0	0.00	19.95	1	577	0.17%
2022/10/21	2	20.08	0	0.00	20.00	2	601	0.33%
2022/10/20	1	19.05	7	20.27	20.75	-6	623	-0.96%
2022/10/18	0	0.00	1	19.50	19.50	-1	621	-0.16%
2022/10/17	1	19.00	0	0.00	19.10	1	625	0.16%
2022/10/14	1	19.35	0	0.00	19.25	1	629	0.16%
2022/10/11	1	20.00	0	0.00	20.10	1	629	0.16%
2022/10/07	2	20.75	0	0.00	20.65	2	624	0.32%
2022/10/06	3	21.12	0	0.00	21.05	3	623	0.48%
2022/10/04	0	0.00	2	21.55	21.55	-2	640	-0.31%
2022/10/03	1	21.20	0	0.00	21.25	1	636	0.16%
2022/09/30	0	0.00	3.3	21.60	21.55	-3.3	638	-0.52%
2022/09/29	1.2	20.29	5	21.16	21.20	-3.8	630	-0.61%
2022/09/27	1	20.05	1	20.65	20.65	0	606	0.00%
2022/09/26	1	20.95	0	0.00	20.45	1	604	0.17%
2022/09/22	2	21.40	0	0.00	21.50	2	615	0.32%
2022/09/21	1	21.70	0	0.00	21.75	1	610	0.16%
2022/09/20	1	22.00	0	0.00	22.00	1	606	0.16%
2022/09/14	2	22.13	0	0.00	22.20	2	614	0.33%
2022/09/13	2	22.55	1	22.90	22.55	1	612	0.16%
2022/09/12	0	0.00	3	22.62	22.65	-3	614	-0.49%
2022/09/08	0	0.00	2.9	22.27	22.15	-2.9	610	-0.47%
2022/09/06	2	21.75	3	21.80	21.80	-1	601	-0.17%
2022/09/02	0	0.00	0	22.30	22.10	0	604	0.00%
2022/09/01	3	22.22	0	0.00	22.20	3	605	0.50%
2022/08/31	0	0.00	11	22.55	22.60	-11	603	-1.82%
2022/08/29	2	22.40	0	0.00	22.30	2	602	0.33%
2022/08/26	1	23.00	1	22.95	22.95	0	598	0.00%
2022/08/24	2	23.05	3	23.37	23.05	-1	599	-0.17%
2022/08/23	1	22.60	0	0.00	22.60	1	585	0.17%
2022/08/22	1	22.70	0	0.00	22.75	1	587	0.17%
2022/08/18	1	22.80	0	0.00	22.85	1	587	0.17%
2022/08/12	19	23.10	0	0.00	22.85	19	576	3.30%
2022/08/11	0	0.00	2	23.05	23.10	-2	574	-0.35%
2022/08/10	0	0.00	2	22.55	22.70	-2	567	-0.35%
2022/08/09	0	0.00	1	22.25	22.25	-1	570	-0.18%
2022/08/08	1	21.60	0	0.00	21.80	1	570	0.18%
2022/08/05	1	21.85	0	0.00	22.05	1	582	0.17%
2022/08/04	1	21.95	0	0.00	21.85	1	596	0.17%
2022/08/03	32	22.79	30.1	22.82	22.80	1.9	581	0.32%
2022/08/02	2	23.33	0	0.00	23.15	2	593	0.34%
2022/08/01	1.2	23.83	0	0.00	23.80	1.2	611	0.19%
2022/07/29	1	24.00	0	0.00	24.05	1	615	0.16%
2022/07/28	3	24.20	0	0.00	24.15	3	605	0.50%
2022/07/27	2	27.98	0	0.00	27.95	2	581	0.34%
2022/07/25	5	28.20	0	0.00	28.35	5	551	0.91%
2022/07/22	5	28.05	0	0.00	28.05	5	553	0.90%
2022/07/21	2	28.05	0	0.00	28.05	2	566	0.35%
2022/07/20	0	0.00	11	28.05	28.00	-11	564	-1.95%
2022/07/18	0	0.00	2	27.48	27.65	-2	570	-0.35%
2022/07/13	0	0.00	1	27.15	27.20	-1	574	-0.17%
2022/07/12	1	26.20	0	0.00	25.70	1	572	0.17%
2022/07/07	1	25.60	1	26.55	26.50	0	577	0.00%
2022/07/06	2	26.45	1	26.65	26.30	1	582	0.17%
2022/07/04	0	0.00	62	26.75	26.50	-62	594	-10.43%
2022/07/01	2	27.00	0	0.00	26.45	2	599	0.33%
2022/06/30	2	28.10	0	0.00	27.80	2	589	0.34%
2022/06/29	2	28.93	0	0.00	28.80	2	582	0.34%
2022/06/27	0	0.00	2	29.53	29.60	-2	591	-0.34%
2022/06/23	1	28.20	0	0.00	28.30	1	596	0.17%
2022/06/22	1	28.60	0.1	28.70	28.45	0.9	604	0.15%
2022/06/21	0	0.00	2	28.95	29.00	-2	608	-0.33%
2022/06/20	1	29.20	2	28.85	28.20	-1	612	-0.16%
2022/06/17	0	0.00	3.3	29.17	29.45	-3.3	612	-0.54%
2022/06/15	0	0.00	3	29.95	29.80	-3	623	-0.48%
2022/06/14	0	0.00	2	29.65	29.55	-2	631	-0.32%
2022/06/13	2	29.43	10	29.50	29.45	-8	647	-1.24%
2022/06/10	0	0.00	1	30.20	30.15	-1	663	-0.15%
2022/06/08	1	30.05	0	0.00	30.10	1	713	0.14%
2022/06/07	0	0.00	1	29.95	29.95	-1	723	-0.14%
2022/06/02	0	0.00	2	29.55	29.55	-2	763	-0.26%
2022/06/01	0	0.00	1	29.75	29.75	-1	781	-0.13%
2022/05/31	0	0.00	2	29.50	29.50	-2	794	-0.25%
2022/05/30	0	0.00	1	29.35	29.30	-1	829	-0.12%
2022/05/26	1	28.55	0	0.00	28.55	1	859	0.12%
2022/05/25	3	28.63	0	0.00	28.55	3	872	0.34%
2022/05/23	0	0.00	1	28.85	28.85	-1	890	-0.11%
2022/05/12	10	27.56	0	0.00	26.60	10	890	1.12%
2022/05/09	5	28.89	0	0.00	28.70	5	858	0.58%
2022/05/06	12	30.13	0	0.00	30.15	12	841	1.43%
2022/04/29	5	30.99	0	0.00	30.90	5	863	0.58%
2022/04/28	0	0.00	2	30.95	30.90	-2	869	-0.23%
2022/04/27	2	30.45	0	0.00	30.30	2	863	0.23%
2022/04/25	2	31.60	0	0.00	31.50	2	853	0.23%
2022/04/22	0	0.00	2	32.45	32.45	-2	847	-0.24%
2022/04/21	0	0.00	1	32.35	32.35	-1	853	-0.12%
2022/04/18	3	31.93	0	0.00	31.85	3	869	0.34%
2022/04/15	1	32.30	0	0.00	32.25	1	876	0.11%
2022/04/14	2	32.40	0	0.00	32.55	2	929	0.22%
2022/04/12	2	32.48	0	0.00	32.35	2	929	0.22%
2022/04/11	3	33.10	0	0.00	33.00	3	927	0.32%
2022/04/08	1	33.20	1	33.65	33.70	0	922	0.00%
2022/04/07	2	33.35	0	0.00	33.30	2	928	0.22%
2022/04/06	2	33.53	0	0.00	33.55	2	948	0.21%
2022/04/01	3	33.67	0	0.00	33.75	3	948	0.32%
2022/03/30	2	33.98	1	34.10	34.05	1	951	0.11%
2022/03/29	2	33.88	0	0.00	33.85	2	950	0.21%
2022/03/28	2	34.00	0	0.00	34.10	2	954	0.21%
2022/03/25	5	34.23	2	34.25	34.30	3	952	0.31%
2022/03/24	1	34.20	0	0.00	34.25	1	944	0.11%
2022/03/22	2	34.20	1	34.30	34.25	1	948	0.10%
2022/03/21	2	34.15	1.1	34.29	34.15	0.9	947	0.09%
2022/03/18	0	0.00	4	33.86	33.85	-4	952	-0.42%
2022/03/15	0	0.00	2	34.23	33.95	-2	944	-0.21%
2022/03/14	0	0.00	18	34.17	34.40	-18	936	-1.92%
2022/03/11	3	33.50	6	33.35	33.45	-3	915	-0.33%
2022/03/10	0	0.00	2	32.60	32.65	-2	901	-0.22%
2022/03/09	4	31.75	5	31.80	32.00	-1	895	-0.11%
2022/03/08	4	32.41	0	0.00	31.70	4	897	0.45%
2022/03/07	3	33.28	0	0.00	33.05	3	882	0.34%
2022/03/04	2	33.95	0	0.00	33.95	2	878	0.23%
2022/03/03	0	0.00	12	34.50	34.50	-12	889	-1.35%
2022/03/02	0	0.00	4	34.08	34.05	-4	884	-0.45%
2022/03/01	0	0.00	2	33.33	33.45	-2	882	-0.23%
2022/02/25	6	32.89	1	32.75	32.75	5	905	0.55%
2022/02/24	2	33.40	2	33.55	32.90	0	917	0.00%
2022/02/22	3	33.90	1	33.70	33.70	2	925	0.22%
2022/02/21	0	0.00	1	34.30	34.15	-1	930	-0.11%
2022/02/18	2	33.88	0	0.00	33.95	2	939	0.21%
2022/02/17	0	0.00	1	34.20	34.10	-1	954	-0.10%
2022/02/16	0	0.00	1	33.95	33.95	-1	974	-0.10%
2022/02/14	2	33.80	0	0.00	33.80	2	1,003	0.20%
2022/02/11	1	34.15	0	0.00	34.10	1	1,028	0.10%
2022/02/10	0	0.00	2	34.20	34.20	-2	1,047	-0.19%
2022/02/09	0	0.00	2	33.95	34.10	-2	1,063	-0.19%
2022/02/07	0	0.00	2	33.90	34.00	-2	1,120	-0.18%
2022/01/25	2	32.93	1	32.85	32.85	1	1,168	0.09%
2022/01/24	0	0.00	0.1	33.60	33.25	-0.1	1,182	-0.01%
2022/01/20	0	0.00	1.4	33.60	33.55	-1.4	1,216	-0.11%
2022/01/19	17	33.79	1	33.55	33.55	16	1,232	1.30%
2022/01/18	1	33.40	1	33.50	33.50	0	1,240	0.00%
2022/01/17	2	33.50	0	0.00	33.55	2	1,246	0.16%
2022/01/14	9	33.64	106	33.74	33.70	-97	1,262	-7.68%	大賣/
2022/01/12	2	33.78	0	0.00	33.90	2	1,311	0.15%
2022/01/11	38	33.95	6	33.92	33.80	32	1,320	2.42%
2022/01/10	1	34.10	0	0.00	34.10	1	1,341	0.07%
2022/01/07	1	34.50	6	34.80	34.55	-5	1,346	-0.37%
2022/01/05	0	0.00	8.9	34.06	34.10	-8.9	1,355	-0.66%
2022/01/04	4	34.20	0	0.00	34.20	4	1,398	0.29%
2022/01/03	1	34.20	0	0.00	34.30	1	1,425	0.07%
2021/12/30	1	34.60	1	34.55	34.55	0	1,447	0.00%
2021/12/29	0	0.00	4	34.44	34.60	-4	1,469	-0.27%
2021/12/28	1	33.90	1	33.85	33.85	0	1,495	0.00%
2021/12/24	0	0.00	10	33.95	33.95	-10	1,638	-0.61%
2021/12/23	1	33.95	0	0.00	33.90	1	1,682	0.06%
2021/12/22	0	0.00	3	33.95	33.90	-3	1,853	-0.16%
2021/12/20	2	33.35	11	33.59	33.45	-9	2,091	-0.43%
2021/12/16	1	33.35	0	0.00	33.35	1	2,203	0.05%
2021/12/14	3	33.73	0	0.00	33.50	3	2,280	0.13%
2021/12/13	1	33.80	0.5	33.85	33.85	0.5	2,479	0.02%
2021/12/10	1	33.90	0	33.90	33.90	1	2,519	0.04%
2021/12/09	2	34.15	0	0.00	34.10	2	2,523	0.08%
2021/12/08	0	0.00	1	34.25	34.25	-1	2,541	-0.04%
2021/12/06	1	33.85	0	0.00	33.80	1	2,564	0.04%
2021/12/02	11	33.73	9	33.89	33.65	2	2,615	0.08%
2021/12/01	2	33.73	2	33.90	33.90	0	2,696	0.00%
2021/11/29	2	33.80	3	33.80	34.00	-1	2,861	-0.03%
2021/11/26	15	35.00	0	0.00	34.65	15	3,003	0.50%
2021/11/25	0	0.00	7	35.61	35.55	-7	3,121	-0.22%
2021/11/24	6	35.55	2	35.50	35.50	4	3,155	0.13%
2021/11/23	0	0.00	11	35.15	35.10	-11	3,188	-0.35%
2021/11/22	1	34.90	22.3	34.93	35.05	-21.3	3,245	-0.66%
2021/11/19	1	34.70	0	0.00	34.70	1	3,272	0.03%
2021/11/18	1	34.40	0	0.00	34.70	1	3,316	0.03%
2021/11/17	1	34.45	0	0.00	34.45	1	3,341	0.03%
2021/11/16	4	34.58	0	0.00	34.50	4	3,357	0.12%
2021/11/15	5	34.83	1	34.80	34.75	4	3,372	0.12%
2021/11/12	2	35.10	2	35.15	35.15	0	3,394	0.00%
2021/11/11	6	35.38	0	0.00	35.20	6	3,414	0.18%
2021/11/10	4	35.68	6	35.58	35.35	-2	3,457	-0.06%
2021/11/09	4	34.96	12	34.96	35.00	-8	3,449	-0.23%
2021/11/08	1	35.15	0	0.00	35.15	1	3,452	0.03%
2021/11/05	2	35.10	10	34.95	35.20	-8	3,478	-0.23%
2021/11/04	2	35.35	2	35.35	35.30	0	3,491	0.00%
2021/11/03	0	0.00	1.1	35.69	35.70	-1.1	3,536	-0.03%
2021/11/02	1	34.95	0	0.00	34.85	1	3,627	0.03%
2021/11/01	1	34.60	0	0.00	34.60	1	3,697	0.03%
2021/10/29	1	34.60	24	34.51	34.60	-23	3,703	-0.62%
2021/10/28	1	34.80	23	34.73	34.80	-22	3,703	-0.59%
2021/10/27	2	35.03	0	0.00	35.15	2	3,710	0.05%
2021/10/26	1	35.20	0	0.00	35.15	1	3,721	0.03%
2021/10/22	1	35.35	0	0.00	35.35	1	3,761	0.03%
2021/10/21	2	35.58	0	0.00	36.25	2	3,779	0.05%
2021/10/20	1	35.70	0	0.00	35.70	1	3,770	0.03%
2021/10/19	0	0.00	1	36.20	36.25	-1	3,804	-0.03%
2021/10/18	1	35.95	1	36.50	36.20	0	3,832	0.00%
2021/10/14	3	35.17	3	35.10	35.10	0	3,920	0.00%
2021/10/12	12	36.65	1	37.50	36.45	11	3,952	0.28%
2021/10/08	0	0.00	3	36.35	36.35	-3	3,984	-0.08%
2021/10/07	0	0.00	9.9	36.48	36.70	-9.9	4,052	-0.24%
2021/10/06	1	36.50	0	0.00	36.10	1	4,134	0.02%
2021/10/05	2	34.50	1	36.05	36.10	1	4,150	0.02%
2021/10/04	3	35.87	0	0.00	35.60	3	4,155	0.07%
2021/10/01	3	38.02	0	0.00	37.30	3	4,171	0.07%
2021/09/29	8	40.44	11	39.60	39.05	-3	4,443	-0.07%
2021/09/28	1	39.75	4	40.20	40.25	-3	4,589	-0.07%
2021/09/27	1	40.85	45	40.83	40.05	-44	6,262	-0.70%
2021/09/24	1	38.70	2	38.95	38.70	-1	6,789	-0.01%
2021/09/23	1	37.50	5	38.42	38.40	-4	6,843	-0.06%
2021/09/22	7	37.29	28	37.35	37.20	-21	6,992	-0.30%
2021/09/17	1	38.30	30	38.35	38.30	-29	7,159	-0.41%
2021/09/16	64	38.31	11	38.95	38.55	53	7,213	0.73%
2021/09/15	1	37.30	9	37.13	37.55	-8	7,101	-0.11%
2021/09/13	8	37.37	0	0.00	37.35	8	7,382	0.11%
2021/09/10	44	36.65	3	37.20	37.30	41	7,414	0.55%
2021/09/08	12	36.65	3	36.10	35.90	9	7,484	0.12%
2021/09/07	1	36.30	1	36.70	36.70	0	7,630	0.00%
2021/09/06	5	37.21	15	36.53	36.50	-10	7,650	-0.13%
2021/09/03	2	38.25	10	38.35	38.20	-8	7,590	-0.11%
2021/09/02	27	38.80	7	38.45	38.25	20	7,636	0.26%
2021/09/01	61	45.09	2	44.95	44.95	59	7,560	0.78%
2021/08/31	15	44.98	33	45.12	45.30	-18	7,477	-0.24%
2021/08/30	21	44.85	28	44.42	44.45	-7	7,440	-0.09%
2021/08/27	23	44.35	30.1	44.48	44.50	-7.1	7,490	-0.09%
2021/08/26	31	43.81	36	44.01	44.10	-5	7,635	-0.07%
2021/08/25	5	43.39	9	43.54	43.25	-4	7,977	-0.05%
2021/08/24	17	42.91	17	42.89	42.95	0	8,005	0.00%
2021/08/23	6	42.03	5	42.05	42.40	1	8,107	0.01%
2021/08/20	4	40.80	0	0.00	40.40	4	8,158	0.05%
2021/08/19	17	41.64	18	41.84	40.80	-1	8,214	-0.01%
2021/08/18	47	40.83	49	41.69	41.80	-2	8,301	-0.02%
2021/08/17	3	41.07	0	0.00	40.80	3	8,566	0.04%
2021/08/16	7	41.98	0	0.00	41.55	7	8,631	0.08%
2021/08/13	4	43.11	0	0.00	42.95	4	8,753	0.05%
2021/08/12	3	43.38	4	43.35	43.75	-1	8,848	-0.01%
2021/08/11	25	43.17	1	43.70	42.95	24	8,954	0.27%
2021/08/10	3	43.73	0	0.00	43.60	3	9,086	0.03%
2021/08/09	2	44.55	0	0.00	44.55	2	9,176	0.02%
2021/08/06	46	45.21	7.1	45.24	45.50	38.9	9,222	0.42%
2021/08/05	7.1	44.48	4	44.36	44.45	3.1	9,236	0.03%
2021/08/04	0	0.00	1	43.60	43.60	-1	9,358	-0.01%
2021/08/03	2	43.15	2	43.25	43.25	0	9,481	0.00%
2021/08/02	1	43.20	5	43.32	43.55	-4	9,557	-0.04%
2021/07/30	0	0.00	6	43.37	43.20	-6	9,841	-0.06%
2021/07/29	1	43.00	0	0.00	43.45	1	10,061	0.01%
2021/07/28	2	42.85	0	0.00	43.10	2	10,160	0.02%
2021/07/27	66	43.61	14	43.61	43.55	52	10,340	0.50%
2021/07/26	0	0.00	10	44.18	44.00	-10	10,512	-0.10%
2021/07/23	2	44.15	3	44.00	44.25	-1	10,673	-0.01%
2021/07/21	3	43.55	10	44.13	43.25	-7	10,798	-0.06%
2021/07/20	35	44.11	5	44.40	44.20	30	10,879	0.28%
2021/07/19	1	44.30	10	45.08	45.20	-9	11,104	-0.08%
2021/07/16	5	44.80	0	0.00	44.85	5	11,507	0.04%
2021/07/15	5	45.08	4	44.69	45.25	1	11,722	0.01%
2021/07/14	0	0.00	15	43.75	43.90	-15	12,111	-0.12%
2021/07/13	4	44.50	16	44.32	44.30	-12	12,726	-0.09%
2021/07/12	0.3	44.60	0	0.00	44.80	0.3	13,355	0.00%
2021/07/09	1	44.65	1	45.05	44.65	0	13,671	0.00%
2021/07/08	16	45.08	5	44.98	45.10	11	13,983	0.08%
2021/07/07	9	44.50	17	44.95	45.05	-8	14,448	-0.06%
2021/07/06	18	45.58	7	46.25	45.95	11	14,783	0.07%
2021/07/05	36	46.23	11	46.00	46.05	25	14,956	0.17%
2021/07/02	78	49.62	23	48.62	45.80	55	14,776	0.37%
2021/07/01	14	46.31	51.2	47.07	47.95	-37.2	13,110	-0.28%
2021/06/30	13	43.48	11	43.48	43.60	2	12,576	0.02%
2021/06/29	6	43.06	0	0.00	43.30	6	12,590	0.05%
2021/06/28	13	43.58	10	43.48	44.00	3	12,482	0.02%
2021/06/25	3	42.60	40	42.40	42.45	-37	12,394	-0.30%
2021/06/24	0	0.00	7	42.20	42.30	-7	12,493	-0.06%
2021/06/23	43	41.11	0	0.00	41.00	43	12,553	0.34%
2021/06/22	6	41.58	4	42.69	41.30	2	12,765	0.02%
2021/06/21	1	41.30	4	41.30	41.30	-3	12,706	-0.02%
2021/06/18	2	42.05	0	0.00	42.10	2	12,841	0.02%
2021/06/17	1	42.65	0	0.00	42.85	1	12,901	0.01%
2021/06/16	12	42.97	6	43.29	42.70	6	12,972	0.05%
2021/06/11	1	42.15	2	42.30	42.25	-1	13,107	-0.01%
2021/06/10	2	41.58	18	42.14	42.15	-16	13,591	-0.12%
2021/06/09	2	42.45	0	0.00	42.45	2	13,920	0.01%
2021/06/08	35	43.08	3.1	42.91	42.90	31.9	14,453	0.22%
2021/06/07	2	43.05	9	43.11	43.50	-7	15,409	-0.05%
2021/06/04	5	44.10	5	44.10	43.75	0	16,332	0.00%
2021/06/03	12	43.98	13	44.15	44.25	-1	18,370	-0.01%
2021/06/02	5	43.84	124	43.47	42.95	-119	19,276	-0.62%	大賣/鉅額交易
2021/06/01	0	0.00	3	41.65	41.65	-3	19,330	-0.02%
2021/05/31	13	41.70	1	41.35	41.35	12	19,651	0.06%
2021/05/28	1	40.85	0	0.00	40.85	1	19,608	0.01%
2021/05/27	0	0.00	4	40.20	40.20	-4	19,635	-0.02%
2021/05/26	6	39.87	0	0.00	40.25	6	19,689	0.03%
2021/05/25	22	41.63	13	41.49	41.05	9	19,722	0.05%
2021/05/24	3.2	38.84	0	0.00	39.00	3.2	19,639	0.02%
2021/05/21	42	38.26	3	38.50	39.00	39	19,825	0.20%
2021/05/20	2	36.65	0	0.00	36.30	2	19,784	0.01%
2021/05/19	0	0.00	8	36.75	37.55	-8	19,784	-0.04%
2021/05/17	16	34.67	0	0.00	34.75	16	20,042	0.08%
2021/05/14	2	38.95	1	39.50	38.50	1	19,952	0.01%
2021/05/13	30	38.94	0	0.00	38.65	30	19,892	0.15%
2021/05/12	2	40.83	7	41.21	39.55	-5	19,811	-0.03%
2021/05/11	3	42.30	0	0.00	41.95	3	19,654	0.02%
2021/05/10	0	0.00	6.1	43.24	44.10	-6.1	19,588	-0.03%
2021/05/07	30	42.44	23.4	42.56	43.50	6.6	19,564	0.03%
2021/05/06	35	45.05	4	44.70	44.75	31	19,289	0.16%
2021/05/05	5	45.15	2	45.05	45.05	3	19,100	0.02%
2021/05/04	11	44.23	0.5	43.60	44.50	10.5	19,092	0.05%
2021/05/03	35.2	48.32	0	0.00	47.95	35.2	19,034	0.18%
2021/04/29	1	48.05	10	48.90	49.20	-9	19,030	-0.05%
2021/04/28	9	48.07	0	0.00	47.95	9	18,963	0.05%
2021/04/27	1	47.75	13	47.72	48.50	-12	19,063	-0.06%
2021/04/26	7	48.04	0	0.00	48.40	7	19,066	0.04%
2021/04/23	5	47.35	6	47.26	47.15	-1	19,083	-0.01%
2021/04/22	23.1	50.15	15	50.58	48.80	8.1	19,032	0.04%
2021/04/21	2.2	48.58	3	49.30	49.90	-0.9	18,678	0.00%
2021/04/20	23	49.82	4	49.83	49.65	19	18,570	0.10%
2021/04/19	58.2	52.65	27	52.90	52.40	31.2	18,325	0.17%
2021/04/16	18	49.20	49	48.68	50.00	-31	17,763	-0.17%
2021/04/15	12	45.87	59	47.12	46.10	-47	17,245	-0.27%
2021/04/14	94	45.43	19	46.07	45.05	75	17,195	0.44%
2021/04/13	10	46.89	11	46.73	46.30	-1	17,161	-0.01%
2021/04/12	24	47.23	23	47.41	48.60	1	16,923	0.01%
2021/04/09	13	44.30	8	44.16	44.20	5	16,703	0.03%
2021/04/08	3	43.25	1	43.30	43.35	2	16,842	0.01%
2021/04/07	16	43.24	5	43.03	42.95	11	17,517	0.06%
2021/04/06	5	43.04	7	43.20	43.15	-2	17,898	-0.01%
2021/04/01	10	42.85	20	42.66	42.70	-10	18,187	-0.05%
2021/03/31	22	43.17	0	0.00	43.15	22	18,518	0.12%
2021/03/30	1	42.95	0	0.00	43.05	1	18,956	0.01%
2021/03/29	3	42.63	2	43.60	42.85	1	20,121	0.00%
2021/03/26	0	0.00	1	42.15	42.80	-1	20,874	0.00%
2021/03/25	4	43.13	3	43.07	42.00	1	21,007	0.00%
2021/03/24	1	42.40	2	42.15	42.35	-1	20,771	0.00%
2021/03/22	10	42.16	5	42.15	41.95	5	20,681	0.02%
2021/03/19	4	41.80	50	41.88	41.75	-46	20,710	-0.22%
2021/03/18	1	41.85	1	42.10	42.45	0	20,759	0.00%
2021/03/17	6	41.48	3	41.55	42.20	3	20,780	0.01%
2021/03/16	38	42.25	30	42.60	41.50	8	21,092	0.04%
2021/03/15	7	43.65	30	43.93	43.55	-23	20,709	-0.11%
2021/03/12	26	43.19	24	43.35	44.05	2	20,462	0.01%
2021/03/11	51	42.79	25	42.86	42.80	26	20,261	0.13%
2021/03/10	13	40.37	34	41.75	42.80	-21	19,780	-0.11%
2021/03/09	44	39.94	28	40.47	40.05	16	18,868	0.08%
2021/03/08	18	38.81	51	38.80	39.15	-33	16,896	-0.20%
2021/03/05	31	36.20	9	36.16	35.60	22	15,950	0.14%
2021/03/04	2	34.50	25	35.93	35.75	-23	15,661	-0.15%
2021/03/03	35	34.76	5	34.36	34.85	30	15,419	0.19%
2021/03/02	4	33.93	0	0.00	34.00	4	15,463	0.03%
2021/02/26	6	34.94	0	0.00	34.85	6	15,726	0.04%
2021/02/25	0	0.00	1	34.95	34.95	-1	15,845	-0.01%
2021/02/24	10	34.60	6	34.26	34.25	4	16,025	0.02%
2021/02/23	29	34.91	8	35.18	35.15	21	15,947	0.13%
2021/02/22	0	0.00	13	34.29	34.55	-13	15,792	-0.08%
2021/02/19	8	34.43	3	34.33	34.55	5	15,855	0.03%
2021/02/18	26	34.65	15	34.07	34.70	11	16,013	0.07%
2021/02/17	0	0.00	5	32.05	32.15	-5	16,180	-0.03%
2021/02/05	5	30.85	0	0.00	30.85	5	16,182	0.03%
2021/02/04	3	31.05	0	0.00	31.05	3	16,406	0.02%
2021/02/03	0	0.00	4	31.45	31.15	-4	16,650	-0.02%
2021/02/02	2	31.10	6	30.87	31.15	-4	16,994	-0.02%
2021/01/29	2	30.85	0	0.00	29.70	2	17,497	0.01%
2021/01/28	5	30.35	0	0.00	30.40	5	17,756	0.03%
2021/01/26	6	31.04	0	0.00	31.05	6	18,896	0.03%
2021/01/25	0	0.00	5	32.15	31.95	-5	19,041	-0.03%
2021/01/22	2	30.50	8	31.34	31.35	-6	19,237	-0.03%
2021/01/21	2	29.93	14	29.24	29.30	-12	19,526	-0.06%
2021/01/20	6	30.31	0	0.00	29.50	6	20,497	0.03%
2021/01/19	9	31.54	0	0.00	31.15	9	21,554	0.04%
2021/01/18	1	31.10	0	0.00	31.10	1	21,810	0.00%
2021/01/15	7	31.74	5	32.60	31.80	2	21,866	0.01%
2021/01/14	8	33.16	3	33.55	33.25	5	21,935	0.02%
2021/01/13	14	33.47	10	33.73	33.40	4	22,120	0.02%
2021/01/12	11	33.46	5	33.88	33.35	6	22,187	0.03%
2021/01/08	8	35.08	26	34.48	34.25	-18	22,440	-0.08%
2021/01/07	9	35.62	10	36.21	35.30	-1	22,733	0.00%
2021/01/06	19	36.38	73	36.19	35.65	-54	23,222	-0.23%
2021/01/05	24	38.39	39	38.15	37.50	-15	23,857	-0.06%
2021/01/04	5	39.14	4	38.98	38.65	1	23,689	0.00%
2020/12/31	47	37.94	31	37.97	38.95	16	23,450	0.07%
2020/12/30	35	38.38	25	38.58	37.25	10	23,107	0.04%
2020/12/29	37	36.38	8	36.93	36.45	29	22,535	0.13%
2020/12/28	8	36.65	9	36.59	36.35	-1	22,158	0.00%
2020/12/25	27	35.04	66	35.11	36.35	-39	21,785	-0.18%
2020/12/24	0	0.00	61	35.38	35.15	-61	21,474	-0.28%
2020/12/23	92	35.84	4	36.41	33.45	88	21,076	0.42%
2020/12/22	4	34.95	70	34.89	34.50	-66	20,146	-0.33%
2020/12/21	52	33.01	30	32.99	32.85	22	19,372	0.11%
2020/12/18	71	32.32	20	32.96	32.10	51	19,262	0.26%
2020/12/17	0	0.00	2	32.73	32.45	-2	19,375	-0.01%
2020/12/16	0	0.00	6.3	32.46	32.40	-6.3	19,657	-0.03%
2020/12/15	28	31.92	16	32.94	31.75	12	19,818	0.06%
2020/12/14	17	31.30	27	32.28	32.30	-10	20,338	-0.05%
2020/12/11	24	31.80	200	32.26	31.60	-176	20,449	-0.86%	大賣/鉅額交易
2020/12/10	849	33.72	643.8	32.23	32.15	205.2	20,635	0.99%	大買/大賣/鉅額交易
2020/12/09	9	32.15	0	0.00	32.15	9	20,586	0.04%
2020/12/08	20	32.63	0	0.00	32.55	20	21,037	0.10%
2020/12/07	16	32.56	20	33.90	32.70	-4	21,583	-0.02%
2020/12/04	28	32.34	63	32.90	33.50	-35	22,154	-0.16%
2020/12/03	5	31.45	6	31.89	31.25	-1	22,303	0.00%
2020/12/02	20	31.64	0	0.00	31.40	20	22,228	0.09%
2020/12/01	50	32.58	2	32.05	32.20	48	22,176	0.22%
2020/11/30	8	32.91	11	32.86	32.65	-3	22,216	-0.01%
2020/11/27	7	32.26	0	0.00	32.30	7	22,515	0.03%
2020/11/26	11	32.72	8	32.78	32.55	3	22,535	0.01%
2020/11/25	28	32.59	40	32.81	32.45	-12	22,549	-0.05%
2020/11/24	9	31.99	7	31.96	31.75	2	22,380	0.01%
2020/11/23	5	31.60	9	31.78	32.20	-4	22,259	-0.02%
2020/11/19	7	30.54	0	30.40	30.40	7	22,566	0.03%
2020/11/18	0	0.00	6	30.68	31.00	-6	22,779	-0.03%
2020/11/17	0	0.00	1	30.00	30.20	-1	22,730	0.00%
2020/11/16	21	30.14	0	0.00	29.75	21	22,701	0.09%
2020/11/13	5	31.45	47	31.42	31.20	-42	22,305	-0.19%
2020/11/12	10	30.89	1	31.40	30.95	9	22,659	0.04%
2020/11/11	43	32.00	23	31.88	31.80	20	22,773	0.09%
2020/11/10	51	31.56	1	31.15	30.90	50	22,724	0.22%
2020/11/09	2	31.25	0	0.00	31.25	2	22,511	0.01%
2020/11/06	3	31.80	0	0.00	31.35	3	22,379	0.01%
2020/11/05	2	31.95	1	31.85	31.75	1	22,172	0.00%
2020/11/04	16	33.26	15	33.64	33.10	1	22,075	0.00%
2020/11/03	0	0.00	2	33.40	33.60	-2	21,318	-0.01%
2020/10/30	8	33.08	4	32.50	32.50	4	20,961	0.02%
2020/10/29	32	32.51	8	33.47	33.85	24	20,766	0.12%
2020/10/28	31	33.72	2	33.20	33.20	29	20,324	0.14%
2020/10/27	6	33.35	23	33.37	34.65	-17	19,278	-0.09%
2020/10/26	3	31.57	8	31.58	31.50	-5	18,207	-0.03%
2020/10/23	1	30.90	6	30.98	30.90	-5	17,997	-0.03%
2020/10/22	42	30.35	1	30.50	30.45	41	17,960	0.23%
2020/10/21	33	30.06	6	30.76	30.95	27	17,730	0.15%
2020/10/20	3	31.22	0	0.00	30.45	3	17,517	0.02%
2020/10/19	5	30.45	1	29.95	31.45	4	17,430	0.02%
2020/10/16	8	31.63	33	32.12	30.10	-25	17,344	-0.14%
2020/10/15	18	31.75	33	32.44	30.90	-15	17,050	-0.09%
2020/10/14	9	30.79	91	31.47	31.95	-82	16,593	-0.49%
2020/10/13	3	30.08	41	30.12	29.55	-38	15,906	-0.24%
2020/10/07	3	27.75	0	0.00	27.65	3	14,861	0.02%
2020/10/06	0	0.00	13	28.08	28.40	-13	14,839	-0.09%
2020/10/05	0	0.00	2	27.45	27.05	-2	14,703	-0.01%
2020/09/30	5	26.45	0	0.00	26.55	5	14,791	0.03%
2020/09/29	2	26.85	0	0.00	26.45	2	15,216	0.01%
2020/09/25	5	26.94	14	26.85	26.40	-9	15,419	-0.06%
2020/09/24	5	28.00	0	0.00	27.70	5	15,135	0.03%
2020/09/23	53	28.30	1	28.45	28.30	52	15,035	0.35%
2020/09/22	62	28.36	77	28.83	29.10	-15	14,885	-0.10%
2020/09/21	81	29.55	16	29.93	29.10	65	14,664	0.44%
2020/09/18	5	31.24	3	31.13	31.00	2	14,332	0.01%
2020/09/17	27	31.93	64	32.20	31.95	-37	14,149	-0.26%
2020/09/16	0	0.00	0	30.35	30.40	0	13,759	0.00%
2020/09/15	0	0.00	3	31.08	31.15	-3	13,807	-0.02%
2020/09/14	0	0.00	3	28.78	29.30	-3	13,517	-0.02%
2020/09/11	95	30.35	13	30.37	29.30	82	13,107	0.63%
2020/09/10	3	30.87	3	31.12	31.50	0	12,607	0.00%
2020/09/09	85	29.67	133	30.14	30.55	-48	12,076	-0.40%	大賣/
2020/09/08	5	28.45	52	28.57	28.60	-47	11,180	-0.42%
2020/09/04	4	23.45	5	23.30	23.65	-1	10,684	-0.01%
2020/09/03	10	23.43	15.4	23.63	23.65	-5.4	10,662	-0.05%
2020/09/02	22	23.97	101.4	23.69	23.45	-79.4	10,625	-0.75%	大賣/
2020/09/01	5	22.35	20	22.53	22.30	-15	10,304	-0.15%
2020/08/31	4	22.30	20	21.96	22.40	-16	10,346	-0.15%
2020/08/28	15	22.07	0	0.00	21.85	15	10,377	0.14%
2020/08/27	35	21.85	5	22.05	21.80	30	10,482	0.29%
2020/08/25	14	22.94	5	22.24	22.10	9	10,587	0.09%
2020/08/24	1	21.85	26	20.84	22.00	-25	10,187	-0.25%
2020/08/21	5	20.21	1	20.05	20.00	4	10,028	0.04%
2020/08/20	41	19.62	35	19.64	20.00	6	9,935	0.06%
2020/08/19	0	0.00	4	20.60	20.65	-4	9,834	-0.04%
2020/08/18	6	21.28	18	21.20	21.00	-12	10,016	-0.12%
2020/08/17	6	20.47	51	19.93	20.60	-45	9,613	-0.47%
2020/08/14	15	19.11	105.4	18.78	18.75	-90.4	9,405	-0.96%	大賣/
2020/08/13	8	18.92	0	0.00	18.45	8	9,558	0.08%
2020/08/12	0	0.00	3	18.68	18.75	-3	9,652	-0.03%
2020/08/11	5	18.05	0	0.00	18.25	5	9,587	0.05%
2020/08/10	42	18.11	5	18.08	18.10	37	9,579	0.39%
2020/08/06	10	16.65	0	0.00	17.20	10	9,341	0.11%
2020/08/04	51	16.38	3	16.22	16.40	48	9,082	0.53%
2020/07/30	11	15.79	0	0.00	16.05	11	8,900	0.12%
2020/07/29	0	0.00	20	15.30	15.50	-20	8,733	-0.23%
2020/07/28	20	14.68	32.8	14.26	14.10	-12.8	8,578	-0.15%
2020/07/24	40	15.70	0	0.00	15.60	40	8,369	0.48%
2020/07/23	2	16.35	2	16.00	16.20	0	8,300	0.00%
2020/07/22	1	16.30	1.1	16.19	16.20	-0.1	8,190	0.00%
2020/07/21	0	0.00	2	16.30	16.40	-2	8,117	-0.02%
2020/07/20	1	15.70	0	0.00	15.80	1	7,976	0.01%
2020/07/15	0	0.00	10	15.98	15.80	-10	7,769	-0.13%
2020/07/13	0	0.00	1	16.00	16.25	-1	7,662	-0.01%
2020/07/10	2	15.30	0	0.00	15.30	2	7,553	0.03%
2020/07/08	1	17.10	7	16.86	16.60	-6	7,293	-0.08%
2020/07/07	18	16.18	12	16.20	16.60	6	6,812	0.09%
2020/06/30	1	14.50	1	14.55	14.50	0	6,173	0.00%
2020/06/29	0	0.00	1	14.45	14.60	-1	6,158	-0.02%
2020/06/23	3	14.95	0	0.00	14.60	3	6,037	0.05%
2020/06/22	1	15.20	10	15.62	15.65	-9	5,756	-0.16%
2020/06/18	5	14.55	0	0.00	14.55	5	5,392	0.09%
2020/06/15	2	14.53	0	0.00	14.30	2	5,135	0.04%
2020/06/12	1	14.65	0	0.00	14.55	1	5,064	0.02%
2020/06/11	0	0.00	2	14.65	14.50	-2	4,968	-0.04%
2020/06/10	1	14.70	0	0.00	14.90	1	4,834	0.02%
2020/06/09	2	14.63	0	0.00	14.55	2	4,786	0.04%
2020/06/08	10	15.10	3	15.18	15.10	7	4,639	0.15%
2020/06/05	1	14.75	0	0.00	15.30	1	4,480	0.02%
2020/06/04	1	14.80	3	14.90	14.60	-2	4,284	-0.05%
2020/06/03	1	15.10	2	14.73	15.10	-1	4,092	-0.02%
2020/06/02	0	0.00	3.1	14.26	14.00	-3.1	3,795	-0.08%
2020/06/01	0	0.00	6	13.80	13.90	-6	3,625	-0.17%
2020/05/29	1	13.60	24	13.33	13.85	-23	3,439	-0.67%
2020/05/28	1	13.25	4	13.05	13.40	-3	3,164	-0.09%
2020/05/26	1	13.05	4	13.05	12.85	-3	2,919	-0.10%
2020/05/25	34	12.89	33	12.82	12.75	1	2,767	0.04%
2020/05/22	2	12.25	2	12.25	12.35	0	2,415	0.00%
2020/05/21	13	12.37	4	12.26	12.35	9	2,298	0.39%
2020/05/20	14	11.91	13	12.25	12.30	1	2,124	0.05%
2020/05/19	16	11.56	17	11.60	11.65	-1	1,713	-0.06%
2020/05/18	1	10.70	0	0.00	10.60	1	1,430	0.07%
2020/05/15	0	0.00	7	10.58	10.80	-7	1,354	-0.52%
2020/05/13	0	0.00	4	10.40	10.40	-4	1,168	-0.34%
2020/05/08	3	10.25	1	10.30	10.05	2	1,096	0.18%
2020/05/07	0	0.00	2	9.98	10.10	-2	1,076	-0.19%
2020/05/06	1	9.81	0.1	9.92	9.91	0.9	1,055	0.09%
2020/04/30	0	0.00	1	9.70	9.85	-1	1,030	-0.10%
2020/04/24	2	9.18	0	0.00	9.17	2	1,025	0.20%
2020/04/13	0	0.00	1	9.01	9.12	-1	1,018	-0.10%
2020/04/09	5	8.54	6	8.58	8.57	-1	1,064	-0.09%
2020/04/08	2	8.45	1	8.52	8.52	1	1,071	0.09%
2020/03/20	1	6.91	0	0.00	7.14	1	1,081	0.09%
2020/03/18	1	7.65	0	0.00	7.66	1	1,030	0.10%
2020/03/13	1	8.04	0	0.00	8.31	1	1,001	0.10%
2020/03/05	0	0.00	0.8	9.44	9.51	-0.8	919	-0.09%
2020/03/02	2	9.26	0	0.00	9.27	2	923	0.22%
2020/02/24	1	9.54	0	0.00	9.55	1	929	0.11%
2020/02/19	1	9.59	0	0.00	9.69	1	934	0.11%
2020/02/07	1	9.87	0	0.00	9.81	1	991	0.10%
2020/02/06	0	0.00	1	9.96	9.99	-1	995	-0.10%
2020/02/04	0	0.00	10	9.93	9.92	-10	1,003	-1.00%
2020/02/03	4	9.61	0	0.00	9.88	4	994	0.40%
2020/01/06	5	11.65	0	0.00	11.55	5	955	0.52%
2020/01/03	0	0.00	3	11.60	11.60	-3	909	-0.33%
2019/12/23	0	0.00	1	11.30	11.25	-1	949	-0.11%
2019/12/20	1	11.25	0	0.00	11.30	1	966	0.10%
2019/12/18	0	0.00	0.1	11.30	11.35	-0.1	1,063	0.00%
2019/12/17	0	0.00	4	11.34	11.30	-4	1,099	-0.36%
2019/12/10	3	10.80	3	10.85	10.85	0	1,883	0.00%
2019/11/14	3	10.80	0	0.00	10.75	3	2,075	0.14%
2019/11/11	0	0.00	1	11.40	11.20	-1	2,115	-0.05%
2019/11/05	2	11.60	0	0.00	11.45	2	2,078	0.10%
2019/11/04	1	11.50	0	0.00	11.55	1	2,067	0.05%
2019/10/23	3	11.45	0	0.00	11.45	3	2,062	0.15%
2019/10/22	0	0.00	13	11.39	11.40	-13	2,079	-0.63%
2019/10/21	3	11.40	0	0.00	11.35	3	2,076	0.14%
2019/10/16	0	0.00	12	11.10	11.10	-12	2,051	-0.58%
2019/10/03	24	11.00	0	0.00	11.05	24	2,047	1.17%
2019/09/27	1	11.20	0	0.00	11.10	1	2,025	0.05%
2019/09/25	2	11.35	0	0.00	11.35	2	1,995	0.10%
2019/09/24	0.6	11.50	0	0.00	11.50	0.6	1,984	0.03%
2019/09/19	0	0.00	3	12.10	11.95	-3	1,839	-0.16%
2019/09/18	1	12.40	0	0.00	12.35	1	1,765	0.06%
2019/09/17	5	11.90	5	11.90	12.00	0	1,591	0.00%
2019/09/16	7	12.11	27	12.09	12.15	-20	1,471	-1.36%
2019/09/11	0	0.00	1	11.10	11.10	-1	1,035	-0.10%
2019/09/10	0	0.00	6	11.10	11.10	-6	1,022	-0.59%
2019/09/03	1	10.95	0	0.00	11.00	1	933	0.11%
2019/09/02	1	10.85	3	10.90	10.90	-2	932	-0.21%
2019/08/29	0	0.00	30	10.55	10.55	-30	888	-3.38%
2019/08/26	10	10.50	0	0.00	10.55	10	902	1.11%
2019/08/23	20	10.73	0	0.00	10.75	20	892	2.24%
2019/08/16	5	10.70	1	10.55	10.70	4	1,005	0.40%
2019/08/14	0	0.00	4	10.56	10.55	-4	1,073	-0.37%
2019/08/05	1	9.97	0	0.00	9.96	1	1,372	0.07%
2019/07/25	1	10.30	0	0.00	10.30	1	1,373	0.07%
2019/07/24	0	0.00	1	10.70	10.65	-1	1,374	-0.07%
2019/07/23	1	10.65	0	0.00	10.70	1	1,354	0.07%
2019/07/17	0	0.00	1	10.75	10.75	-1	1,349	-0.07%
2019/07/04	0	0.00	1	10.80	10.70	-1	1,353	-0.07%
2019/07/02	3	10.70	0	0.00	10.75	3	1,394	0.22%
2019/06/27	0	0.00	2	10.70	10.70	-2	1,393	-0.14%
2019/06/13	1	10.25	0	0.00	10.20	1	1,388	0.07%
2019/06/06	1	10.35	0	0.00	10.35	1	1,389	0.07%
2019/05/31	1	10.55	0	0.00	10.55	1	1,407	0.07%
2019/05/28	1	10.60	0	0.00	10.55	1	1,379	0.07%
2019/05/27	0	0.00	2	11.28	11.25	-2	1,303	-0.15%
2019/05/23	1	11.20	2	11.20	11.25	-1	1,265	-0.08%
2019/05/21	0	0.00	1	11.00	11.10	-1	1,204	-0.08%
2019/05/20	0	0.00	2	11.00	11.05	-2	1,158	-0.17%
2019/05/17	1	10.60	2	10.95	10.50	-1	1,103	-0.09%
2019/05/16	5	10.71	7	10.74	10.80	-2	1,060	-0.19%
2019/05/15	0	0.00	4	10.54	10.65	-4	942	-0.42%
2019/05/13	1	9.72	0	0.00	9.71	1	870	0.11%
2019/05/08	1	10.10	0	0.00	10.10	1	856	0.12%
2019/04/29	1	10.30	0	0.00	10.30	1	844	0.12%
2019/04/23	3	10.35	0	0.00	10.35	3	836	0.36%
2019/04/19	1	10.45	0	0.00	10.45	1	820	0.12%
2019/04/16	1	10.50	0	0.00	10.40	1	838	0.12%
2019/04/10	0	0.00	2	10.80	10.80	-2	812	-0.25%
2019/04/09	0	0.00	3	10.80	10.85	-3	780	-0.38%
2019/04/01	2	10.35	0	0.00	10.40	2	738	0.27%
2019/03/29	0	0.00	2	10.30	10.30	-2	728	-0.27%
2019/03/25	2	10.30	0	0.00	10.25	2	769	0.26%
2019/03/22	2	10.60	1	10.50	10.50	1	764	0.13%
2019/03/20	3	10.25	0	0.00	10.45	3	752	0.40%
2019/03/15	3	10.15	3	10.25	10.25	0	759	0.00%
2019/03/14	3	10.23	0	0.00	10.15	3	765	0.39%
2019/03/06	1	10.35	0	0.00	10.35	1	861	0.12%
2019/02/27	0	0.00	2	10.30	10.45	-2	885	-0.23%
2019/02/26	3	10.30	3	10.40	10.35	0	890	0.00%
2019/02/21	3	10.45	3	10.40	10.40	0	886	0.00%
2019/02/18	2	10.40	0	0.00	10.40	2	898	0.22%
2019/02/13	6	10.05	10	10.33	10.35	-4	914	-0.44%
2019/02/12	5	9.93	6	9.98	9.99	-1	889	-0.11%
2019/01/21	1	10.05	2	10.05	10.10	-1	979	-0.10%
2019/01/18	0	0.00	2	9.99	9.98	-2	994	-0.20%
2019/01/17	3	9.93	1	9.91	9.92	2	1,054	0.19%
2019/01/15	0	0.00	5	9.88	9.93	-5	1,098	-0.46%
2019/01/14	2	9.90	0	0.00	9.87	2	1,120	0.18%
2019/01/11	2	9.88	0	0.00	9.85	2	1,147	0.17%
2019/01/10	7	10.00	2	10.00	9.99	5	1,194	0.42%
2019/01/09	0	0.00	2	9.90	9.91	-2	1,221	-0.16%
2019/01/08	5	9.60	0	0.00	9.60	5	1,224	0.41%
2019/01/04	1	9.30	0	0.00	9.26	1	1,255	0.08%
2019/01/03	1	9.59	0	0.00	9.55	1	1,304	0.08%
2019/01/02	2	9.96	0	0.00	9.77	2	1,314	0.15%
2018/12/21	1	9.95	0	0.00	9.94	1	1,450	0.07%
2018/12/20	0	0.00	1	10.20	10.05	-1	1,469	-0.07%
2018/12/18	0	0.00	22	10.35	10.30	-22	1,648	-1.33%
2018/12/12	2	10.50	0	0.00	10.50	2	1,723	0.12%
2018/12/11	0	0.00	1	10.40	10.40	-1	1,725	-0.06%
2018/12/10	2	10.45	0	0.00	10.45	2	1,746	0.11%
2018/12/04	20	11.07	1	11.05	10.80	19	1,746	1.09%
2018/12/03	0	0.00	2	10.90	10.90	-2	1,715	-0.12%
2018/11/29	3	10.45	5	10.50	10.45	-2	1,717	-0.12%
2018/11/27	2	10.40	0	0.00	10.40	2	1,769	0.11%
2018/11/15	1	10.45	0	0.00	10.45	1	1,879	0.05%
2018/11/09	2	10.95	0	0.00	10.90	2	1,942	0.10%
2018/11/08	0	0.00	5	11.30	11.10	-5	1,984	-0.25%
2018/11/02	2	11.05	0	0.00	11.00	2	2,187	0.09%
2018/10/31	0	0.00	2	10.80	10.80	-2	2,293	-0.09%
2018/10/26	1	10.30	0	0.00	10.40	1	2,304	0.04%
2018/10/25	3	10.37	0	0.00	10.25	3	2,293	0.13%
2018/10/24	1	10.80	0	0.00	11.00	1	2,248	0.04%
2018/10/19	1	10.90	0	0.00	10.90	1	2,219	0.05%
2018/10/18	4	11.48	0	0.00	11.15	4	2,198	0.18%
2018/10/17	13	12.00	0	0.00	11.70	13	2,171	0.60%
2018/10/11	5	11.90	0	0.00	11.90	5	2,143	0.23%
2018/10/08	2	13.65	1	13.55	13.50	1	2,108	0.05%
2018/10/05	3	13.68	0	0.00	13.60	3	2,115	0.14%
2018/10/04	4	14.25	1	14.25	14.15	3	2,095	0.14%
2018/10/02	1	14.70	0	0.00	14.70	1	2,085	0.05%
2018/10/01	0	0.00	1	14.70	14.60	-1	2,084	-0.05%
2018/09/28	0	0.00	3.2	14.50	14.55	-3.2	2,084	-0.16%
2018/09/27	4	14.59	0	0.00	14.40	4	2,078	0.19%
2018/09/26	0	0.00	2	14.55	14.60	-2	2,070	-0.10%
2018/09/25	3	14.73	3	14.90	14.60	0	2,074	0.00%
2018/09/21	1	14.10	2	14.35	14.45	-1	1,969	-0.05%
2018/09/20	3	13.90	0	0.00	13.70	3	1,958	0.15%
2018/09/19	1	13.95	0	0.00	13.85	1	2,060	0.05%
2018/09/13	1	13.90	1	13.95	13.90	0	2,083	0.00%
2018/09/04	0	0.00	0.1	13.85	13.90	-0.1	2,272	0.00%
2018/09/03	3	14.05	0	0.00	13.70	3	2,321	0.13%
2018/08/20	2	15.10	2	15.03	14.95	0	2,865	0.00%
2018/08/17	1	14.90	0	0.00	14.95	1	2,924	0.03%
2018/08/14	0	0.00	30	15.30	15.30	-30	4,084	-0.73%
2018/08/13	0	0.00	1	14.70	14.40	-1	4,141	-0.02%
2018/08/10	30	15.15	0	0.00	15.10	30	4,409	0.68%
2018/08/03	1	14.00	0	0.00	14.15	1	4,654	0.02%
2018/07/27	7	14.47	7	14.30	14.30	0	5,024	0.00%
2018/06/19	0	0.00	6	15.50	15.05	-6	5,069	-0.12%
2018/06/15	0	0.00	30	15.94	15.70	-30	5,048	-0.59%
2018/06/12	0	0.00	10	15.98	16.30	-10	4,942	-0.20%
2018/06/11	0	0.00	1	15.90	15.80	-1	4,903	-0.02%
2018/06/08	13	16.69	0	0.00	16.15	13	4,868	0.27%
2018/06/06	0	0.00	30	16.20	16.35	-30	4,912	-0.61%
2018/06/04	0	0.00	1	16.35	16.55	-1	4,954	-0.02%
2018/05/31	10	17.20	2	16.85	16.50	8	4,877	0.16%
2018/05/29	10	17.15	0	0.00	16.55	10	4,731	0.21%
2018/05/28	6	16.45	20	16.82	17.00	-14	4,667	-0.30%
2018/05/25	0	0.00	6	17.37	17.30	-6	4,522	-0.13%
2018/05/24	61	17.55	10	17.63	17.50	51	4,428	1.15%
2018/05/23	5	17.06	27.3	16.57	17.20	-22.3	3,961	-0.56%
2018/05/22	0	0.00	4	16.05	15.65	-4	3,392	-0.12%
2018/05/21	4	15.71	7.1	15.79	15.85	-3.1	3,215	-0.10%
2018/05/18	16	15.70	2	15.60	15.30	14	3,075	0.46%
2018/05/10	0	0.00	10	13.70	13.95	-10	2,517	-0.40%
2018/05/09	20	13.90	0	0.00	13.65	20	2,483	0.81%
2018/05/08	6	13.35	1	13.25	13.60	5	2,339	0.21%
2018/05/07	7	12.91	1	12.95	13.05	6	2,279	0.26%
2018/05/04	8	12.56	1	12.65	12.65	7	2,303	0.30%
2018/05/02	3	12.40	0	0.00	12.50	3	2,474	0.12%
2018/04/24	1	12.50	0	0.00	12.35	1	2,678	0.04%
2018/04/20	2	13.18	1	13.20	13.20	1	2,674	0.04%
2018/04/19	1	13.05	0	0.00	12.80	1	2,630	0.04%
2018/04/18	1	12.60	0	0.00	12.50	1	2,610	0.04%
2018/04/17	1	12.50	0	0.00	12.65	1	2,645	0.04%
2018/04/16	1	12.90	1	12.95	12.95	0	2,672	0.00%
2018/04/03	0	0.00	1	11.55	11.70	-1	2,900	-0.03%
2018/03/23	1	11.55	0	0.00	11.45	1	4,272	0.02%
2018/03/20	0	0.00	1	11.75	11.90	-1	4,423	-0.02%
2018/03/14	1	12.15	0	0.00	12.15	1	4,788	0.02%
2018/03/13	0	0.00	2	12.30	12.25	-2	5,044	-0.04%
2018/03/09	2	12.10	0	0.00	11.70	2	5,147	0.04%
2018/02/06	3	12.90	0	0.00	12.25	3	6,514	0.05%
2018/01/30	0	0.00	2	14.05	13.85	-2	6,580	-0.03%
2018/01/29	0	0.00	10	14.75	14.50	-10	6,585	-0.15%
2018/01/26	11	14.59	0	0.00	14.60	11	6,523	0.17%
2018/01/23	3	13.65	0	0.00	13.75	3	6,282	0.05%
2018/01/08	0	0.00	2	15.25	15.10	-2	5,839	-0.03%
2018/01/04	1	15.45	2	15.40	15.20	-1	5,797	-0.02%
2018/01/03	0	0.00	7	15.30	15.60	-7	5,686	-0.12%
2018/01/02	2	15.45	2	15.20	15.20	0	5,603	0.00%